LPA Group (LPA) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LPA Group

Date Open High Low Close* Volume
07/08/2013 54.50p 55.50p 53.00p 55.50p 53133
06/08/2013 54.50p 56.34p 52.00p 54.50p 0
05/08/2013 52.00p 56.34p 52.00p 54.50p 58972
02/08/2013 52.00p 52.75p 52.00p 52.00p 5000
01/08/2013 52.50p 52.50p 50.00p 52.00p 3000
31/07/2013 53.00p 55.00p 50.00p 52.50p 1661
30/07/2013 55.00p 55.00p 50.00p 53.00p 13451
29/07/2013 55.00p 55.50p 54.50p 55.00p 0
26/07/2013 55.00p 55.50p 54.50p 55.00p 0
25/07/2013 55.00p 55.50p 54.50p 55.00p 0
24/07/2013 55.00p 55.50p 54.50p 55.00p 3096
23/07/2013 55.00p 56.00p 54.00p 55.00p 0
22/07/2013 55.50p 56.00p 54.00p 55.00p 8000
19/07/2013 55.50p 55.50p 54.00p 55.50p 7000
18/07/2013 55.50p 55.50p 55.20p 55.50p 2000
17/07/2013 55.50p 56.00p 55.50p 55.50p 0
16/07/2013 55.50p 56.00p 55.50p 55.50p 1776
15/07/2013 55.00p 56.00p 55.00p 55.50p 5571
12/07/2013 56.50p 56.50p 55.00p 55.00p 3681
11/07/2013 56.50p 56.50p 55.00p 56.50p 0
10/07/2013 56.50p 56.50p 55.00p 56.50p 2500
09/07/2013 57.50p 57.50p 53.03p 56.50p 32119
08/07/2013 60.00p 60.00p 55.00p 57.50p 5470
05/07/2013 60.00p 60.00p 60.00p 60.00p 600
04/07/2013 60.00p 61.75p 57.00p 60.00p 0
03/07/2013 60.50p 61.75p 57.00p 60.00p 13314
02/07/2013 60.50p 60.50p 58.00p 60.50p 6230
01/07/2013 60.50p 60.50p 58.00p 60.50p 4900
28/06/2013 61.50p 62.00p 58.50p 60.50p 10086
27/06/2013 71.50p 71.50p 55.00p 61.50p 76792
26/06/2013 71.50p 71.50p 71.00p 71.50p 2816
25/06/2013 71.50p 71.50p 70.00p 71.50p 3000
24/06/2013 73.00p 73.00p 71.50p 71.50p 4900
21/06/2013 73.00p 73.00p 72.50p 73.00p 0
20/06/2013 73.00p 73.00p 72.50p 73.00p 2609
19/06/2013 73.00p 73.20p 72.00p 73.00p 0
18/06/2013 73.00p 73.20p 72.00p 73.00p 0
17/06/2013 73.00p 73.20p 72.00p 73.00p 0
14/06/2013 73.00p 73.20p 72.00p 73.00p 0
13/06/2013 73.00p 73.20p 72.00p 73.00p 9920
12/06/2013 73.00p 73.40p 72.00p 73.00p 6338
11/06/2013 73.50p 73.50p 71.00p 73.00p 25350
10/06/2013 74.00p 74.00p 72.00p 73.50p 5000
07/06/2013 74.00p 74.00p 73.20p 74.00p 0
06/06/2013 74.00p 74.00p 73.20p 74.00p 0
05/06/2013 74.00p 74.00p 73.20p 74.00p 700
04/06/2013 74.00p 77.00p 73.50p 74.00p 7906
03/06/2013 75.00p 75.00p 73.60p 74.00p 6320
31/05/2013 71.50p 75.00p 71.50p 75.00p 10000
30/05/2013 71.50p 73.00p 70.55p 71.50p 5774
29/05/2013 71.50p 73.00p 71.50p 71.50p 2173
28/05/2013 71.50p 72.70p 71.50p 71.50p 9200
24/05/2013 71.50p 72.70p 71.50p 71.50p 1300
23/05/2013 71.50p 73.00p 70.50p 71.50p 0
22/05/2013 72.00p 73.00p 70.50p 72.00p 13939
21/05/2013 74.00p 74.00p 70.00p 72.00p 15059
20/05/2013 71.50p 78.00p 71.50p 74.00p 26676
17/05/2013 67.50p 68.00p 66.20p 68.00p 4470
16/05/2013 67.50p 69.00p 66.20p 67.50p 13413
15/05/2013 67.50p 67.50p 66.20p 67.50p 9442
14/05/2013 67.50p 67.50p 67.10p 67.50p 1782
13/05/2013 67.50p 67.50p 67.00p 67.50p 10000
10/05/2013 67.50p 67.50p 66.20p 67.50p 6335
09/05/2013 67.50p 68.50p 67.00p 67.50p 0
08/05/2013 67.50p 68.50p 67.00p 67.50p 0
07/05/2013 67.50p 68.50p 67.00p 67.50p 0
03/05/2013 67.50p 68.50p 67.00p 67.50p 0
02/05/2013 67.50p 68.50p 67.00p 67.50p 0
01/05/2013 67.50p 68.50p 67.00p 67.50p 0
30/04/2013 67.00p 68.50p 67.00p 67.50p 0
29/04/2013 67.00p 68.50p 67.00p 67.00p 0
26/04/2013 67.00p 68.50p 67.00p 67.00p 0
25/04/2013 67.00p 68.50p 67.00p 67.00p 850
24/04/2013 67.00p 67.00p 66.00p 67.00p 1782
23/04/2013 67.00p 68.50p 67.00p 67.00p 0
22/04/2013 67.00p 68.50p 67.00p 67.00p 0
19/04/2013 67.00p 68.50p 67.00p 67.00p 1200
18/04/2013 68.00p 69.00p 66.00p 67.00p 13223
17/04/2013 66.50p 70.00p 66.50p 68.00p 9326
16/04/2013 66.50p 68.00p 63.50p 66.50p 0
15/04/2013 63.50p 68.00p 63.50p 66.50p 14499
12/04/2013 62.50p 64.00p 62.50p 63.50p 1000
11/04/2013 62.50p 63.00p 62.50p 62.50p 18690
10/04/2013 62.50p 62.50p 62.00p 62.50p 2500
09/04/2013 63.50p 63.50p 59.00p 62.50p 7992
08/04/2013 63.50p 63.50p 61.00p 63.50p 6000
05/04/2013 64.50p 64.50p 61.00p 63.50p 15491
04/04/2013 64.50p 64.50p 64.00p 64.50p 9250
03/04/2013 65.50p 65.50p 64.00p 64.50p 7347
02/04/2013 65.50p 65.50p 65.00p 65.50p 5353
28/03/2013 65.50p 66.00p 65.50p 65.50p 0
27/03/2013 65.50p 66.00p 65.50p 65.50p 15000
26/03/2013 65.50p 69.50p 65.50p 65.50p 0
25/03/2013 68.50p 69.50p 65.50p 65.50p 15734
22/03/2013 68.50p 70.00p 68.00p 68.50p 0
21/03/2013 70.00p 70.00p 68.00p 68.50p 4000
20/03/2013 70.50p 70.50p 69.00p 70.00p 3429
19/03/2013 70.50p 70.50p 69.00p 70.50p 5660
18/03/2013 70.50p 70.50p 70.50p 70.50p 5000
15/03/2013 70.50p 70.50p 69.05p 70.50p 159
14/03/2013 70.50p 70.50p 69.20p 70.50p 0
13/03/2013 70.50p 70.50p 69.20p 70.50p 6507
12/03/2013 70.00p 70.50p 69.20p 70.50p 2645
11/03/2013 69.00p 73.80p 69.00p 70.00p 5000
08/03/2013 69.00p 69.40p 68.50p 69.00p 9419
07/03/2013 69.00p 71.00p 63.00p 69.00p 129270
06/03/2013 69.50p 69.50p 69.00p 69.00p 4101
05/03/2013 70.00p 70.35p 69.00p 69.50p 16805
04/03/2013 70.00p 70.50p 70.00p 70.00p 127
01/03/2013 70.00p 70.00p 68.00p 70.00p 5157
28/02/2013 70.00p 71.50p 68.80p 70.00p 12491
27/02/2013 70.50p 70.50p 68.00p 70.00p 5614
26/02/2013 71.00p 71.00p 70.00p 70.50p 2000
25/02/2013 71.00p 71.00p 70.00p 71.00p 0
22/02/2013 71.00p 71.00p 70.00p 71.00p 4500
21/02/2013 71.00p 71.00p 70.40p 71.00p 7386
20/02/2013 71.00p 71.00p 70.10p 71.00p 460
19/02/2013 71.00p 71.00p 68.50p 71.00p 6976
18/02/2013 71.00p 71.00p 70.00p 71.00p 5725
15/02/2013 71.00p 72.00p 68.50p 71.00p 20073
14/02/2013 71.00p 71.00p 70.00p 71.00p 16761
13/02/2013 69.00p 71.00p 69.00p 71.00p 15690
12/02/2013 69.00p 69.00p 68.00p 69.00p 13504
11/02/2013 68.00p 69.00p 68.00p 69.00p 10000
08/02/2013 68.00p 68.00p 68.00p 68.00p 300
07/02/2013 68.00p 68.45p 66.00p 68.00p 1837
06/02/2013 68.50p 68.50p 66.62p 68.00p 4000
05/02/2013 68.50p 68.50p 65.06p 68.50p 0
04/02/2013 68.50p 68.50p 65.06p 68.50p 0
01/02/2013 68.50p 68.50p 65.06p 68.50p 4800
31/01/2013 68.50p 69.50p 67.00p 68.50p 0
30/01/2013 68.50p 69.50p 67.00p 68.50p 0
29/01/2013 69.50p 69.50p 67.00p 68.50p 12446
28/01/2013 69.50p 69.55p 69.00p 69.50p 8620
25/01/2013 73.50p 73.90p 69.00p 69.50p 46109
24/01/2013 84.00p 84.00p 71.00p 73.50p 220256
23/01/2013 79.00p 86.00p 79.00p 84.00p 19309
22/01/2013 77.50p 80.00p 77.50p 79.00p 3507
21/01/2013 78.00p 80.00p 77.05p 77.50p 14508
18/01/2013 79.00p 79.00p 78.00p 78.00p 3000
17/01/2013 78.50p 80.00p 78.10p 79.00p 7276
16/01/2013 79.50p 81.75p 77.60p 78.50p 14242
15/01/2013 79.50p 81.50p 78.00p 79.50p 0
14/01/2013 81.50p 81.50p 78.00p 79.50p 17500
11/01/2013 81.50p 83.00p 80.50p 81.50p 10000
10/01/2013 74.50p 83.00p 74.50p 81.50p 27977
09/01/2013 73.50p 75.00p 73.50p 74.50p 2733
08/01/2013 73.50p 75.00p 73.50p 73.50p 3572
07/01/2013 72.00p 74.00p 72.00p 73.50p 19108
04/01/2013 73.00p 73.60p 70.00p 72.00p 21934
03/01/2013 73.00p 75.00p 73.00p 73.00p 3000
02/01/2013 73.00p 73.00p 71.55p 73.00p 0
31/12/2012 73.00p 73.00p 71.55p 73.00p 175
28/12/2012 73.00p 73.00p 71.55p 73.00p 0
27/12/2012 73.00p 73.00p 71.55p 73.00p 1103
24/12/2012 73.00p 73.90p 73.00p 73.00p 7500
21/12/2012 70.00p 73.00p 70.00p 73.00p 18264
20/12/2012 70.00p 71.60p 70.00p 70.00p 5000
19/12/2012 70.00p 70.00p 68.32p 70.00p 3612
18/12/2012 70.00p 71.30p 70.00p 70.00p 0
17/12/2012 70.00p 71.30p 70.00p 70.00p 0
14/12/2012 70.00p 71.30p 70.00p 70.00p 0
13/12/2012 70.00p 71.30p 70.00p 70.00p 0
12/12/2012 70.00p 71.30p 70.00p 70.00p 0
11/12/2012 70.00p 71.30p 70.00p 70.00p 5000
10/12/2012 70.00p 70.75p 70.00p 70.00p 1500
07/12/2012 70.00p 70.00p 69.40p 70.00p 10000
06/12/2012 70.00p 70.20p 68.00p 70.00p 11724
05/12/2012 70.50p 71.60p 69.00p 70.50p 8000
04/12/2012 73.00p 73.00p 67.75p 70.50p 12648
03/12/2012 73.00p 73.00p 72.00p 73.00p 2700
30/11/2012 73.00p 73.00p 72.30p 73.00p 4301
29/11/2012 73.00p 73.69p 72.30p 73.00p 0
28/11/2012 73.00p 73.69p 72.30p 73.00p 0
27/11/2012 73.00p 73.69p 72.30p 73.00p 2333
26/11/2012 73.00p 74.00p 72.50p 73.00p 12423
23/11/2012 74.50p 74.50p 73.00p 73.00p 16232
22/11/2012 65.00p 76.50p 65.00p 74.50p 138728
21/11/2012 64.00p 64.00p 56.00p 61.50p 90912
20/11/2012 65.50p 65.50p 61.00p 64.00p 16070
19/11/2012 66.50p 66.50p 65.00p 65.50p 11000
16/11/2012 66.50p 66.50p 65.00p 66.50p 6191
15/11/2012 67.50p 67.50p 63.00p 66.50p 52000
14/11/2012 67.50p 67.50p 64.00p 67.50p 8000
13/11/2012 67.00p 67.50p 67.00p 67.50p 1040
12/11/2012 69.50p 69.50p 64.00p 67.00p 46940
09/11/2012 69.50p 69.50p 68.00p 69.50p 7239
08/11/2012 69.50p 69.50p 67.00p 69.50p 10850
07/11/2012 69.50p 69.50p 67.00p 69.50p 6036
06/11/2012 69.00p 69.50p 67.40p 69.50p 7500
05/11/2012 67.00p 69.00p 67.00p 69.00p 3368
02/11/2012 67.00p 67.00p 66.80p 67.00p 5000
01/11/2012 68.50p 68.50p 65.00p 67.00p 19000
31/10/2012 72.50p 72.50p 65.50p 68.50p 80289
30/10/2012 73.00p 73.00p 71.00p 72.50p 8264
29/10/2012 74.50p 75.00p 73.00p 73.00p 1000
26/10/2012 74.50p 76.00p 68.65p 74.50p 0
25/10/2012 69.00p 76.00p 68.65p 74.50p 38112
24/10/2012 69.00p 70.00p 69.00p 69.00p 7547
23/10/2012 71.00p 72.69p 69.00p 69.00p 47118

*Close Price adjusted for both dividends and splits